GDOT Historical Prices | Green Dot Corporation Class A C Stock

Dow

0.52% Nasdaq

1.27%

Green Dot Corporation (GDOT)

-NYSE

18.11 0.69(3.67%) 3:20PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 15, 2012	10.08	10.25	10.02	10.17	359,700	10.17
Aug 14, 2012	10.18	10.18	9.98	10.07	575,100	10.07
Aug 13, 2012	10.21	10.27	10.01	10.17	415,500	10.17
Aug 10, 2012	10.34	10.37	10.06	10.20	464,000	10.20
Aug 9, 2012	10.14	10.50	10.14	10.34	584,800	10.34
Aug 8, 2012	10.29	10.34	10.08	10.11	516,900	10.11
Aug 7, 2012	10.10	10.62	10.10	10.36	585,500	10.36
Aug 6, 2012	10.00	10.24	9.97	10.08	825,800	10.08
Aug 3, 2012	10.09	10.20	9.93	9.98	940,000	9.98
Aug 2, 2012	10.02	10.10	9.80	9.88	975,600	9.88
Aug 1, 2012	10.45	10.64	10.04	10.15	1,152,500	10.15
Jul 31, 2012	10.22	10.50	9.83	10.44	1,734,900	10.44
Jul 30, 2012	9.26	10.34	9.17	10.19	5,043,100	10.19
Jul 27, 2012	9.69	10.57	9.05	9.06	18,377,700	9.06
Jul 26, 2012	23.60	23.70	23.15	23.32	552,300	23.32
Jul 25, 2012	23.03	23.44	22.98	23.43	303,000	23.43
Jul 24, 2012	23.20	23.20	22.74	22.99	195,000	22.99
Jul 23, 2012	23.13	23.18	22.55	23.16	246,100	23.16
Jul 20, 2012	23.63	23.63	23.20	23.49	247,100	23.49
Jul 19, 2012	23.65	23.91	23.35	23.80	217,500	23.80
Jul 18, 2012	23.86	23.94	23.44	23.60	243,300	23.60
Jul 17, 2012	23.51	23.98	23.30	23.98	270,400	23.98
Jul 16, 2012	23.48	23.65	23.20	23.41	147,200	23.41
Jul 13, 2012	23.30	23.80	23.21	23.62	312,000	23.62
Jul 12, 2012	23.12	23.31	22.83	23.23	321,800	23.23
Jul 11, 2012	22.85	23.36	22.80	23.35	197,000	23.35
Jul 10, 2012	23.23	23.45	22.72	22.79	173,300	22.79
Jul 9, 2012	23.58	23.58	22.91	23.17	240,000	23.17
Jul 6, 2012	23.86	23.98	23.38	23.57	179,700	23.57
Jul 5, 2012	24.86	24.89	23.91	24.14	353,500	24.14
Jul 3, 2012	24.21	24.97	24.19	24.97	479,200	24.97
Jul 2, 2012	22.61	24.35	22.27	24.25	986,200	24.25
Jun 29, 2012	22.30	22.30	21.94	22.12	268,400	22.12
Jun 28, 2012	22.08	22.26	21.45	21.89	195,600	21.89
Jun 27, 2012	22.71	22.75	22.22	22.26	267,600	22.26
Jun 26, 2012	22.24	22.75	21.46	22.68	547,400	22.68
Jun 25, 2012	21.41	22.36	21.34	22.29	508,600	22.29
Jun 22, 2012	21.43	21.80	21.28	21.68	2,607,000	21.68
Jun 21, 2012	21.41	21.80	21.18	21.27	379,900	21.27
Jun 20, 2012	21.38	21.78	21.26	21.45	289,700	21.45
Jun 19, 2012	21.31	21.68	21.24	21.33	435,400	21.33
Jun 18, 2012	20.20	21.50	20.13	21.35	754,800	21.35
Jun 15, 2012	20.24	20.57	19.94	20.22	683,500	20.22
Jun 14, 2012	20.30	20.37	19.93	20.18	463,800	20.18
Jun 13, 2012	20.54	20.63	20.10	20.22	733,800	20.22
Jun 12, 2012	20.97	21.23	20.43	20.58	595,400	20.58
Jun 11, 2012	21.21	21.29	20.86	20.94	635,400	20.94
Jun 8, 2012	21.01	21.19	20.96	21.05	396,300	21.05
Jun 7, 2012	21.75	21.90	21.02	21.14	416,000	21.14
Jun 6, 2012	21.37	21.89	21.17	21.73	294,600	21.73
Jun 5, 2012	20.97	21.48	20.68	21.14	436,200	21.14
Jun 4, 2012	20.95	21.15	20.70	20.96	328,000	20.96
Jun 1, 2012	20.95	21.18	20.58	20.99	339,400	20.99
May 31, 2012	21.55	21.61	21.10	21.24	597,900	21.24
May 30, 2012	22.01	22.01	21.46	21.50	557,400	21.50
May 29, 2012	21.98	22.49	21.55	22.19	467,900	22.19
May 25, 2012	21.80	22.41	21.76	21.91	632,700	21.91
May 24, 2012	21.26	22.20	21.20	21.65	767,200	21.65
May 23, 2012	21.09	22.13	20.90	21.79	526,000	21.79
May 22, 2012	21.40	21.73	21.09	21.33	390,000	21.33
May 21, 2012	20.32	22.15	20.32	21.39	956,600	21.39
May 18, 2012	20.46	20.80	20.28	20.36	451,500	20.36
May 17, 2012	21.10	21.17	20.19	20.54	611,900	20.54
May 16, 2012	21.66	22.18	21.55	21.61	473,700	21.61
May 15, 2012	22.28	22.41	21.55	21.66	345,600	21.66
May 14, 2012	22.68	23.11	21.77	22.39	578,100	22.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GDOT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Green Dot Corporation (GDOT)